Walsin Lihwa Corporation (TPE:1605)
Taiwan
· Delayed Price · Currency is TWD 30.75
+0.25 (0.82%)
Apr 29, 2026, 1:30 PM CST
Walsin Lihwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.55 | 30.80 | 30.20 | 30.50 | 30.50 | 1.67% | 13,416,443 |
| Apr 27, 2026 | 30.25 | 30.65 | 29.80 | 30.00 | 30.00 | -0.33% | 17,887,487 |
| Apr 24, 2026 | 30.55 | 30.55 | 29.55 | 30.10 | 30.10 | -0.82% | 19,273,921 |
| Apr 23, 2026 | 31.65 | 31.90 | 29.55 | 30.35 | 30.35 | -3.96% | 45,029,772 |
| Apr 22, 2026 | 32.65 | 32.65 | 31.45 | 31.60 | 31.60 | -3.22% | 36,451,521 |
| Apr 21, 2026 | 32.40 | 33.75 | 32.15 | 32.65 | 32.65 | -2.97% | 55,739,750 |
| Apr 20, 2026 | 32.45 | 34.80 | 31.65 | 33.65 | 33.65 | 4.18% | 70,155,500 |
| Apr 17, 2026 | 32.40 | 32.60 | 31.70 | 32.30 | 32.30 | 0.62% | 15,798,120 |
| Apr 16, 2026 | 32.65 | 32.65 | 32.00 | 32.10 | 32.10 | -0.93% | 14,405,390 |
| Apr 15, 2026 | 32.75 | 33.40 | 32.20 | 32.40 | 32.40 | 0.62% | 33,145,920 |
| Apr 14, 2026 | 32.40 | 32.90 | 32.10 | 32.20 | 32.20 | 1.90% | 25,431,600 |
| Apr 13, 2026 | 31.65 | 31.75 | 31.30 | 31.60 | 31.60 | -0.16% | 11,416,790 |
| Apr 10, 2026 | 31.80 | 32.70 | 31.65 | 31.65 | 31.65 | 0.64% | 22,114,320 |
| Apr 9, 2026 | 32.40 | 32.40 | 31.20 | 31.45 | 31.45 | -1.72% | 14,021,450 |
| Apr 8, 2026 | 30.90 | 32.40 | 30.90 | 32.00 | 32.00 | 6.14% | 39,572,290 |
| Apr 7, 2026 | 30.60 | 30.65 | 30.05 | 30.15 | 30.15 | 0.17% | 10,283,470 |
| Apr 2, 2026 | 31.00 | 31.20 | 30.00 | 30.10 | 30.10 | -2.27% | 15,067,170 |
| Apr 1, 2026 | 31.20 | 31.20 | 30.65 | 30.80 | 30.80 | 2.16% | 13,733,580 |
| Mar 31, 2026 | 31.00 | 31.75 | 30.00 | 30.15 | 30.15 | -1.31% | 32,035,380 |
| Mar 30, 2026 | 30.15 | 30.70 | 29.95 | 30.55 | 30.55 | -0.65% | 16,831,540 |
| Mar 27, 2026 | 30.50 | 30.75 | 30.00 | 30.75 | 30.75 | -1.44% | 19,980,350 |
| Mar 26, 2026 | 32.20 | 32.40 | 31.20 | 31.20 | 31.20 | -2.19% | 16,694,670 |
| Mar 25, 2026 | 31.10 | 31.90 | 31.05 | 31.90 | 31.90 | 5.28% | 21,417,790 |
| Mar 24, 2026 | 31.05 | 31.20 | 29.85 | 30.30 | 30.30 | 0.50% | 27,098,050 |
| Mar 23, 2026 | 30.90 | 30.90 | 30.00 | 30.15 | 30.15 | -5.34% | 31,560,960 |
| Mar 20, 2026 | 32.80 | 32.80 | 31.35 | 31.85 | 31.85 | -1.09% | 30,043,370 |
| Mar 19, 2026 | 33.50 | 33.50 | 31.95 | 32.20 | 32.20 | -5.01% | 50,156,710 |
| Mar 18, 2026 | 34.20 | 34.70 | 33.65 | 33.90 | 33.90 | 0.30% | 30,450,330 |
| Mar 17, 2026 | 33.50 | 34.35 | 33.25 | 33.80 | 33.80 | 2.74% | 32,595,580 |
| Mar 16, 2026 | 32.45 | 33.00 | 32.05 | 32.90 | 32.90 | 2.65% | 24,617,240 |
| Mar 13, 2026 | 31.40 | 32.35 | 31.25 | 32.05 | 32.05 | - | 26,121,310 |
| Mar 12, 2026 | 33.00 | 33.20 | 31.80 | 32.05 | 32.05 | -4.19% | 34,106,410 |
| Mar 11, 2026 | 32.00 | 33.85 | 31.75 | 33.45 | 33.45 | 6.19% | 35,040,100 |
| Mar 10, 2026 | 31.40 | 31.75 | 31.10 | 31.50 | 31.50 | 3.28% | 29,974,610 |
| Mar 9, 2026 | 30.00 | 30.50 | 29.55 | 30.50 | 30.50 | -6.87% | 46,066,730 |
| Mar 6, 2026 | 32.70 | 32.95 | 32.15 | 32.75 | 32.75 | -0.91% | 26,081,160 |
| Mar 5, 2026 | 33.45 | 34.35 | 32.50 | 33.05 | 33.05 | 2.80% | 41,996,180 |
| Mar 4, 2026 | 34.40 | 34.75 | 32.05 | 32.15 | 32.15 | -9.69% | 58,082,710 |
| Mar 3, 2026 | 36.25 | 37.50 | 35.55 | 35.60 | 35.60 | -2.60% | 47,818,220 |
| Mar 2, 2026 | 35.00 | 37.10 | 34.70 | 36.55 | 36.55 | -0.54% | 45,280,240 |
| Feb 26, 2026 | 36.45 | 37.00 | 35.95 | 36.75 | 36.75 | 1.80% | 41,367,810 |
| Feb 25, 2026 | 36.95 | 37.10 | 35.80 | 36.10 | 36.10 | -1.90% | 50,769,960 |
| Feb 24, 2026 | 35.50 | 37.05 | 35.10 | 36.80 | 36.80 | 4.69% | 60,522,320 |
| Feb 23, 2026 | 35.35 | 35.95 | 35.00 | 35.15 | 35.15 | 1.30% | 39,952,900 |
| Feb 11, 2026 | 34.35 | 35.00 | 34.35 | 34.70 | 34.70 | 0.43% | 29,728,580 |
| Feb 10, 2026 | 36.05 | 36.10 | 34.45 | 34.55 | 34.55 | -3.63% | 46,210,910 |
| Feb 9, 2026 | 35.60 | 36.45 | 35.05 | 35.85 | 35.85 | 4.22% | 70,886,870 |
| Feb 6, 2026 | 35.55 | 35.80 | 33.80 | 34.40 | 34.40 | -5.10% | 107,369,900 |
| Feb 5, 2026 | 37.10 | 37.65 | 36.15 | 36.25 | 36.25 | -3.72% | 56,702,300 |
| Feb 4, 2026 | 36.60 | 38.15 | 36.60 | 37.65 | 37.65 | 2.87% | 82,827,600 |
| Feb 3, 2026 | 39.40 | 40.05 | 36.25 | 36.60 | 36.60 | -6.51% | 209,507,200 |
| Feb 2, 2026 | 41.45 | 41.85 | 39.15 | 39.15 | 39.15 | -10.00% | 184,489,200 |
| Jan 30, 2026 | 44.90 | 46.50 | 43.30 | 43.50 | 43.50 | -1.14% | 350,274,400 |
| Jan 29, 2026 | 44.00 | 44.50 | 41.50 | 44.00 | 44.00 | 2.33% | 286,158,700 |
| Jan 28, 2026 | 40.95 | 44.35 | 40.75 | 43.00 | 43.00 | 5.91% | 260,944,500 |
| Jan 27, 2026 | 40.65 | 41.40 | 40.00 | 40.60 | 40.60 | 1.00% | 112,123,500 |
| Jan 26, 2026 | 39.45 | 40.60 | 39.20 | 40.20 | 40.20 | 3.47% | 96,824,830 |
| Jan 23, 2026 | 39.40 | 39.75 | 38.25 | 38.85 | 38.85 | -0.51% | 66,987,300 |
| Jan 22, 2026 | 40.05 | 40.65 | 38.65 | 39.05 | 39.05 | -1.51% | 122,318,000 |
| Jan 21, 2026 | 42.00 | 42.60 | 39.05 | 39.65 | 39.65 | -6.49% | 160,574,600 |
| Jan 20, 2026 | 41.55 | 43.05 | 41.00 | 42.40 | 42.40 | 0.83% | 137,727,200 |
| Jan 19, 2026 | 43.00 | 43.60 | 42.00 | 42.05 | 42.05 | -2.10% | 167,525,800 |
| Jan 16, 2026 | 45.90 | 46.05 | 42.75 | 42.95 | 42.95 | -3.05% | 299,240,000 |
| Jan 15, 2026 | 41.00 | 44.80 | 40.50 | 44.30 | 44.30 | 8.31% | 364,482,400 |
| Jan 14, 2026 | 41.95 | 42.00 | 40.15 | 40.90 | 40.90 | -1.45% | 175,745,200 |
| Jan 13, 2026 | 40.00 | 41.80 | 38.20 | 41.50 | 41.50 | 4.93% | 277,315,400 |
| Jan 12, 2026 | 39.35 | 40.45 | 38.50 | 39.55 | 39.55 | 5.19% | 241,477,600 |
| Jan 9, 2026 | 38.45 | 38.50 | 34.95 | 37.60 | 37.60 | -1.83% | 153,666,700 |
| Jan 8, 2026 | 39.80 | 40.50 | 37.45 | 38.30 | 38.30 | -3.40% | 195,862,800 |
| Jan 7, 2026 | 37.30 | 39.65 | 37.30 | 39.65 | 39.65 | 9.99% | 264,591,200 |
| Jan 6, 2026 | 34.50 | 36.75 | 34.20 | 36.05 | 36.05 | 7.29% | 217,071,600 |
| Jan 5, 2026 | 33.50 | 34.70 | 33.25 | 33.60 | 33.60 | 2.13% | 152,715,300 |
| Jan 2, 2026 | 31.95 | 33.00 | 31.70 | 32.90 | 32.90 | 3.46% | 73,283,070 |
| Dec 31, 2025 | 32.80 | 33.10 | 31.80 | 31.80 | 31.80 | 0.16% | 75,139,110 |
| Dec 30, 2025 | 31.95 | 32.30 | 31.35 | 31.75 | 31.75 | -1.70% | 70,242,560 |
| Dec 29, 2025 | 34.55 | 34.85 | 32.15 | 32.30 | 32.30 | -3.44% | 201,436,800 |
| Dec 26, 2025 | 32.60 | 33.70 | 32.45 | 33.45 | 33.45 | 5.69% | 201,756,800 |
| Dec 24, 2025 | 31.45 | 33.00 | 31.25 | 31.65 | 31.65 | 3.60% | 173,832,400 |
| Dec 23, 2025 | 30.80 | 30.80 | 30.25 | 30.55 | 30.55 | 0.33% | 24,919,150 |
| Dec 22, 2025 | 30.10 | 30.80 | 30.05 | 30.45 | 30.45 | 1.84% | 43,906,140 |
| Dec 19, 2025 | 29.80 | 30.10 | 29.60 | 29.90 | 29.90 | 1.36% | 32,650,280 |
| Dec 18, 2025 | 29.60 | 29.95 | 29.45 | 29.50 | 29.50 | -1.34% | 22,912,400 |
| Dec 17, 2025 | 30.40 | 30.80 | 29.70 | 29.90 | 29.90 | 1.53% | 54,441,060 |
| Dec 16, 2025 | 31.00 | 31.00 | 29.10 | 29.45 | 29.45 | -4.69% | 78,847,300 |
| Dec 15, 2025 | 31.35 | 32.00 | 30.80 | 30.90 | 30.90 | -2.98% | 71,652,360 |
| Dec 12, 2025 | 29.80 | 32.00 | 29.80 | 31.85 | 31.85 | 7.97% | 130,253,700 |
| Dec 11, 2025 | 30.20 | 30.35 | 29.25 | 29.50 | 29.50 | -1.34% | 34,798,590 |
| Dec 10, 2025 | 30.75 | 30.90 | 29.90 | 29.90 | 29.90 | -2.61% | 39,307,470 |
| Dec 9, 2025 | 31.15 | 31.70 | 30.70 | 30.70 | 30.70 | -1.44% | 47,514,600 |
| Dec 8, 2025 | 30.00 | 31.30 | 29.75 | 31.15 | 31.15 | 2.64% | 69,215,080 |
| Dec 5, 2025 | 30.65 | 30.75 | 29.75 | 30.35 | 30.35 | -0.98% | 36,977,900 |
| Dec 4, 2025 | 30.45 | 31.50 | 30.45 | 30.65 | 30.65 | 0.99% | 67,743,910 |
| Dec 3, 2025 | 30.45 | 30.65 | 30.05 | 30.35 | 30.35 | 1.34% | 47,782,580 |
| Dec 2, 2025 | 29.50 | 30.50 | 29.40 | 29.95 | 29.95 | 1.87% | 58,217,280 |
| Dec 1, 2025 | 29.65 | 30.05 | 29.35 | 29.40 | 29.40 | -0.34% | 48,838,310 |
| Nov 28, 2025 | 29.60 | 29.90 | 29.30 | 29.50 | 29.50 | 1.03% | 43,480,030 |
| Nov 27, 2025 | 29.00 | 29.60 | 28.70 | 29.20 | 29.20 | 1.04% | 46,628,400 |
| Nov 26, 2025 | 29.40 | 30.00 | 28.85 | 28.90 | 28.90 | -1.03% | 41,133,370 |
| Nov 25, 2025 | 29.40 | 29.70 | 28.85 | 29.20 | 29.20 | 1.21% | 32,194,130 |
| Nov 24, 2025 | 28.80 | 29.00 | 28.40 | 28.85 | 28.85 | 1.76% | 35,077,360 |